BorgWarner Inc. (BVMF:B1WA34)
Brazil · Delayed Price · Currency is BRL 279.45
0.00 (0.00%)
Last updated: Nov 5, 2026, 5:50 PM GMT-3
BVMF:B1WA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 279.45 | 279.45 | 279.45 | 279.45 | 279.45 | 1.82% | 1 |
| Nov 4, 2026 | 274.46 | 274.46 | 274.46 | 274.46 | 274.46 | -1.79% | 1 |
| Oct 30, 2026 | 279.45 | 279.45 | 279.45 | 279.45 | 279.45 | -1.73% | 1 |
| Oct 29, 2026 | 284.38 | 284.38 | 284.38 | 284.38 | 284.38 | -3.77% | 1 |
| Oct 19, 2026 | 295.51 | 295.51 | 295.51 | 295.51 | 295.51 | -1.50% | 1 |
| Oct 16, 2026 | 331.64 | 331.64 | 300.00 | 300.00 | 300.00 | -9.54% | 4 |
| Sep 3, 2026 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | 1.79% | 30 |
| Sep 1, 2026 | 325.42 | 325.83 | 325.42 | 325.83 | 325.83 | 0.15% | 10 |
| Aug 28, 2026 | 325.92 | 325.92 | 325.92 | 325.92 | 325.33 | -2.00% | 10 |
| Aug 27, 2026 | 330.00 | 332.58 | 330.00 | 332.58 | 331.98 | -1.29% | 12 |
| Aug 20, 2026 | 336.94 | 336.94 | 336.94 | 336.94 | 336.33 | -6.41% | 6 |
| Aug 17, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.35 | 0.25% | 40 |
| Aug 14, 2026 | 359.80 | 359.80 | 359.10 | 359.10 | 358.45 | 1.99% | 71 |
| Aug 13, 2026 | 352.08 | 352.08 | 352.08 | 352.08 | 351.44 | 1.52% | 30 |
| Aug 7, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.17 | -0.18% | 30 |
| Aug 5, 2026 | 347.43 | 347.43 | 347.43 | 347.43 | 346.80 | 8.25% | 9 |
| Aug 4, 2026 | 320.96 | 320.96 | 320.96 | 320.96 | 320.38 | -0.96% | 10 |
| Jul 23, 2026 | 324.06 | 324.06 | 324.06 | 324.06 | 323.47 | -0.61% | 90 |
| Jul 16, 2026 | 326.04 | 326.04 | 326.04 | 326.04 | 325.45 | 0.51% | 16 |
| Jul 15, 2026 | 324.39 | 324.39 | 324.39 | 324.39 | 323.80 | -9.71% | 1 |
| Jun 24, 2026 | 358.90 | 359.26 | 358.53 | 359.26 | 358.61 | -3.72% | 600 |
| Jun 10, 2026 | 373.16 | 373.16 | 373.16 | 373.16 | 372.48 | -0.43% | 5 |
| Jun 9, 2026 | 390.64 | 390.64 | 374.79 | 374.79 | 374.11 | -4.33% | 10 |
| Jun 8, 2026 | 372.40 | 391.76 | 372.40 | 391.76 | 391.05 | 5.85% | 409 |
| Jun 5, 2026 | 373.00 | 373.78 | 370.11 | 370.11 | 369.44 | 10.87% | 4 |
| May 26, 2026 | 334.40 | 334.40 | 334.40 | 334.40 | 333.21 | -0.31% | 200 |
| May 25, 2026 | 334.08 | 335.43 | 334.08 | 335.43 | 334.24 | 0.40% | 26 |
| May 22, 2026 | 334.08 | 334.08 | 334.08 | 334.08 | 332.89 | 5.50% | 200 |
| May 21, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 315.54 | 0.92% | 3 |
| May 20, 2026 | 308.63 | 313.77 | 308.63 | 313.77 | 312.65 | 2.51% | 206 |
| May 19, 2026 | 306.85 | 306.85 | 306.09 | 306.09 | 305.00 | -1.96% | 400 |
| May 18, 2026 | 328.50 | 328.50 | 312.20 | 312.20 | 311.09 | -4.35% | 409 |
| May 15, 2026 | 345.78 | 345.78 | 326.40 | 326.40 | 325.24 | -5.60% | 2 |